MHK - Mohawk Industries, Inc.

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 202394,1394,7591,5092,9592,95264.653
30 de mai. de 202395,2095,6793,4595,0695,06421.900
26 de mai. de 202394,6495,2194,1495,1095,10436.500
25 de mai. de 202394,3995,0193,5594,6194,61423.300
24 de mai. de 202395,5096,5093,9494,1494,14601.300
23 de mai. de 202396,1897,4494,8895,7495,74561.300
22 de mai. de 202396,5997,7896,1896,8196,81569.800
19 de mai. de 202398,9899,0495,4396,5796,57472.000
18 de mai. de 202396,5498,7496,0598,4998,49322.600
17 de mai. de 202394,8596,7694,7796,6796,67449.400
16 de mai. de 202394,9194,9191,5694,1594,15899.400
15 de mai. de 202395,1096,5494,5096,5096,50365.600
12 de mai. de 202397,9598,3193,2994,5094,50545.200
11 de mai. de 202397,6098,1596,4597,7697,76399.000
10 de mai. de 2023100,29100,9296,2997,9397,93575.600
09 de mai. de 202399,13100,6598,5698,6398,63522.700
08 de mai. de 2023100,38100,8299,2499,8999,89351.900
05 de mai. de 2023100,38100,4798,07100,22100,22545.100
04 de mai. de 2023100,83101,6198,7599,0399,03527.600
03 de mai. de 2023101,25104,79100,98101,63101,63571.800
02 de mai. de 2023103,12103,6399,96101,07101,07660.100
01 de mai. de 2023105,95106,70102,79103,32103,32856.100
28 de abr. de 2023105,64107,12102,75105,90105,901.744.500
27 de abr. de 202396,1198,8895,3298,7898,781.067.100
26 de abr. de 202394,8696,2494,7194,8694,86542.100
25 de abr. de 202397,2797,7595,4595,4795,47489.000
24 de abr. de 202396,9598,3196,2998,1998,19408.300
21 de abr. de 202397,2297,5895,6996,9496,94440.200
20 de abr. de 202398,6398,7696,7097,1097,10490.400
19 de abr. de 202397,4299,0097,4298,6298,62334.900
18 de abr. de 202399,84100,0497,9898,5198,51475.000
17 de abr. de 202397,5499,2197,4099,1799,17350.900
14 de abr. de 202398,67100,6197,0297,9497,94504.400
13 de abr. de 202398,3699,4396,5598,5498,54588.300
12 de abr. de 2023101,77102,4697,7097,8397,83754.800
11 de abr. de 202397,35100,3496,28100,12100,12745.600
10 de abr. de 202392,0594,7492,0094,7294,72427.300
06 de abr. de 202393,5293,9092,4592,5992,59559.500
05 de abr. de 202394,6695,0892,7493,6193,61789.700
04 de abr. de 202399,2699,3994,7095,5495,54548.600
03 de abr. de 202399,91100,9399,1599,1999,19475.200
31 de mar. de 202397,27100,4197,01100,22100,22491.700
30 de mar. de 202398,0698,5696,2296,3696,36494.800
29 de mar. de 202397,6497,7495,7496,8096,80525.300
28 de mar. de 202395,4297,4495,2896,2396,23409.800
27 de mar. de 202396,7097,3394,7895,4595,45351.700
24 de mar. de 202394,0696,1392,6895,4095,40441.200
23 de mar. de 202395,4997,1093,5895,0795,07535.200
22 de mar. de 202398,7999,3594,4994,5894,58364.000
21 de mar. de 202396,4099,0796,4098,7598,75520.100
20 de mar. de 202394,4796,1394,1095,0795,07429.200
17 de mar. de 202395,6996,0393,1294,3594,351.084.900
16 de mar. de 202393,7697,2392,9496,4996,49440.600
15 de mar. de 202394,9796,0193,2994,5494,54555.200
14 de mar. de 2023100,02100,2795,8597,1697,16530.200
13 de mar. de 202395,8399,1094,6497,0097,00659.500
10 de mar. de 2023100,42100,4295,8697,8797,87459.400
09 de mar. de 2023101,30102,51100,10100,20100,20598.100
08 de mar. de 2023100,82101,6199,38101,55101,55333.700
07 de mar. de 2023102,23103,11100,40100,42100,42386.400
06 de mar. de 2023106,64106,64101,92102,07102,07696.600
03 de mar. de 2023104,59107,02103,67106,43106,43539.000
02 de mar. de 202399,82103,5199,52103,42103,42566.700
01 de mar. de 2023102,42103,84101,17101,20101,20506.000
28 de fev. de 2023103,07104,43102,53102,85102,85725.700
27 de fev. de 2023105,30105,80102,85102,92102,92507.700
24 de fev. de 2023104,68104,85102,28104,00104,00610.900
23 de fev. de 2023108,44108,70105,46107,07107,07647.800
22 de fev. de 2023106,79108,93106,79107,72107,72503.700
21 de fev. de 2023111,67111,83106,81107,09107,09646.800
17 de fev. de 2023115,15115,15111,82113,93113,93857.800
16 de fev. de 2023115,29117,87114,44116,02116,02489.600
15 de fev. de 2023115,72118,39115,40118,21118,21475.200
14 de fev. de 2023118,58119,00115,56117,15117,15548.000
13 de fev. de 2023115,28119,97115,28119,75119,75600.200
10 de fev. de 2023121,68123,54115,45115,77115,77971.900
09 de fev. de 2023122,06123,52120,57121,47121,47684.800
08 de fev. de 2023122,40123,94120,38121,05121,05572.800
07 de fev. de 2023120,69123,90119,84123,48123,48432.600
06 de fev. de 2023122,67123,86120,08121,75121,75582.100
03 de fev. de 2023124,47127,52124,22125,26125,26441.900
02 de fev. de 2023124,93130,63124,57127,76127,76795.600
01 de fev. de 2023119,45124,34118,01123,49123,49563.700
31 de jan. de 2023116,77120,80115,89120,06120,06813.500
30 de jan. de 2023115,92117,80115,53115,67115,67615.500
27 de jan. de 2023116,00118,30115,41117,96117,96455.400
26 de jan. de 2023118,58119,70115,39117,33117,33420.500
25 de jan. de 2023115,14118,62115,14118,59118,59298.400
24 de jan. de 2023115,88117,00114,27116,60116,60363.500
23 de jan. de 2023115,39116,70114,87116,01116,01394.700
20 de jan. de 2023111,68114,69109,95114,60114,60408.600
19 de jan. de 2023111,73112,34109,94111,37111,37660.200
18 de jan. de 2023112,20114,16111,37112,62112,62677.400
17 de jan. de 2023111,22114,42109,34111,18111,181.498.300
13 de jan. de 2023117,29119,85117,29118,65118,65461.100
12 de jan. de 2023119,19119,85117,55119,12119,12642.100
11 de jan. de 2023115,85118,67114,50118,59118,59559.900
10 de jan. de 2023111,40115,34110,87115,15115,15476.800
09 de jan. de 2023115,20115,29111,96112,20112,20639.900
06 de jan. de 2023113,72114,74112,07114,23114,23839.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...